Cotação atual, histórico e gráfico do papel: BNBR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/01/2021 | 0,67% | 0,49 | 74,00 | 74,00 | 74,00 | 74,00 | 7K | 1 |
| 12/01/2021 | -3,30% | -2,51 | 73,51 | 73,51 | 73,51 | 73,51 | 15K | 1 |
| 08/01/2021 | 0,03% | 0,02 | 76,02 | 76,00 | 76,00 | 76,02 | 23K | 3 |
| 07/01/2021 | -1,17% | -0,90 | 76,00 | 76,78 | 72,28 | 76,78 | 59K | 7 |
| 06/01/2021 | 2,53% | 1,90 | 76,90 | 76,90 | 76,90 | 76,90 | 23K | 1 |
| 05/01/2021 | -2,48% | -1,91 | 75,00 | 75,00 | 75,00 | 75,00 | 8K | 1 |
| 04/01/2021 | 1,20% | 0,91 | 76,91 | 76,91 | 76,91 | 76,91 | 8K | 1 |
| 30/12/2020 | 1,33% | 1,00 | 76,00 | 76,00 | 76,00 | 76,00 | 23K | 2 |
| 28/12/2020 | 0,00% | 0,00 | 75,00 | 75,00 | 75,00 | 75,00 | 8K | 1 |
| 23/12/2020 | 1,35% | 1,00 | 75,00 | 74,75 | 74,75 | 75,00 | 37K | 4 |
| 22/12/2020 | -1,00% | -0,75 | 74,00 | 74,00 | 74,00 | 74,00 | 22K | 1 |
|
|
| 18/12/2020 | 0,34% | 0,25 | 74,75 | 74,79 | 74,75 | 74,79 | 22K | 3 |
| 16/12/2020 | 2,90% | 2,10 | 74,50 | 74,50 | 74,50 | 74,50 | 7K | 1 |
| 15/12/2020 | 0,70% | 0,50 | 72,40 | 72,39 | 72,39 | 72,40 | 22K | 3 |
| 14/12/2020 | 2,70% | 1,89 | 71,90 | 71,50 | 71,50 | 71,90 | 14K | 2 |
| 10/12/2020 | 0,00% | 0,00 | 70,01 | 70,00 | 70,00 | 70,01 | 21K | 3 |
| 09/12/2020 | 0,00% | 0,00 | 70,01 | 70,01 | 70,01 | 70,01 | 14K | 1 |
| 07/12/2020 | -1,39% | -0,99 | 70,01 | 70,01 | 69,20 | 70,10 | 77K | 11 |
| 02/12/2020 | -1,39% | -1,00 | 71,00 | 71,00 | 71,00 | 71,00 | 7K | 1 |
| 01/12/2020 | 2,71% | 1,90 | 72,00 | 72,00 | 72,00 | 72,00 | 7K | 1 |
| 30/11/2020 | -2,64% | -1,90 | 70,10 | 70,10 | 70,10 | 70,10 | 7K | 1 |
| 24/11/2020 | 0,00% | 0,00 | 72,00 | 72,00 | 72,00 | 72,00 | 7K | 1 |
| 23/11/2020 | 1,42% | 1,01 | 72,00 | 71,00 | 70,99 | 72,00 | 36K | 5 |
| 20/11/2020 | 0,00% | 0,00 | 70,99 | 69,99 | 69,99 | 70,99 | 21K | 3 |
| 19/11/2020 | 1,41% | 0,99 | 70,99 | 69,89 | 69,89 | 70,99 | 42K | 6 |
| 18/11/2020 | 1,45% | 1,00 | 70,00 | 69,00 | 69,00 | 70,00 | 84K | 11 |
| 17/11/2020 | 4,18% | 2,77 | 69,00 | 69,00 | 69,00 | 69,00 | 7K | 1 |
| 16/11/2020 | -1,16% | -0,78 | 66,23 | 66,23 | 66,23 | 66,23 | 7K | 1 |
| 13/11/2020 | 1,36% | 0,90 | 67,01 | 68,28 | 66,65 | 68,28 | 115K | 6 |
| 12/11/2020 | -1,33% | -0,89 | 66,11 | 68,57 | 65,87 | 68,57 | 188K | 12 |
| 11/11/2020 | 3,03% | 1,97 | 67,00 | 67,00 | 67,00 | 67,00 | 13K | 2 |
| 10/11/2020 | 4,37% | 2,72 | 65,03 | 65,01 | 65,00 | 65,03 | 72K | 7 |
| 30/10/2020 | 0,48% | 0,30 | 62,31 | 66,50 | 62,31 | 69,00 | 33K | 5 |
| 29/10/2020 | 0,03% | 0,02 | 62,01 | 62,01 | 62,01 | 62,01 | 6K | 1 |
| 28/10/2020 | -8,85% | -6,02 | 61,99 | 66,26 | 61,99 | 66,26 | 19K | 3 |
| 27/10/2020 | 0,01% | 0,01 | 68,01 | 68,01 | 68,01 | 68,01 | 7K | 1 |
| 26/10/2020 | -2,84% | -1,99 | 68,00 | 70,00 | 67,00 | 70,50 | 82K | 12 |
| 23/10/2020 | 0,04% | 0,03 | 69,99 | 70,79 | 69,99 | 70,79 | 14K | 2 |
| 22/10/2020 | 1,10% | 0,76 | 69,96 | 66,01 | 66,01 | 69,96 | 28K | 4 |
| 21/10/2020 | -2,80% | -1,99 | 69,20 | 69,20 | 69,20 | 69,31 | 28K | 4 |
| 20/10/2020 | 0,99% | 0,70 | 71,19 | 71,19 | 71,19 | 71,19 | 7K | 1 |
| 19/10/2020 | 0,70% | 0,49 | 70,49 | 70,49 | 70,49 | 70,49 | 7K | 1 |
| 13/10/2020 | 2,94% | 2,00 | 70,00 | 68,81 | 68,15 | 70,00 | 28K | 4 |
| 09/10/2020 | 1,15% | 0,77 | 68,00 | 68,00 | 68,00 | 68,00 | 7K | 1 |
| 07/10/2020 | -2,72% | -1,88 | 67,23 | 69,11 | 67,23 | 72,00 | 161K | 15 |
| 06/10/2020 | -2,59% | -1,84 | 69,11 | 69,10 | 69,10 | 69,11 | 14K | 2 |
| 01/10/2020 | 3,68% | 2,52 | 70,95 | 68,57 | 68,57 | 71,00 | 28K | 4 |
| 30/09/2020 | -3,62% | -2,57 | 68,43 | 72,00 | 68,43 | 73,99 | 136K | 17 |
| 29/09/2020 | 0,00% | 0,00 | 71,00 | 71,00 | 71,00 | 71,00 | 7K | 1 |
| 28/09/2020 | -11,24% | -8,99 | 71,00 | 72,95 | 70,00 | 72,95 | 129K | 18 |
| 23/09/2020 | 6,65% | 4,99 | 79,99 | 75,00 | 75,00 | 80,00 | 23K | 3 |
| 18/09/2020 | -2,62% | -2,02 | 75,00 | 75,00 | 75,00 | 75,00 | 15K | 2 |
| 17/09/2020 | -0,75% | -0,58 | 77,02 | 77,02 | 77,02 | 77,02 | 8K | 1 |
| 14/09/2020 | -1,77% | -1,40 | 77,60 | 78,01 | 77,60 | 78,01 | 62K | 8 |
| 11/09/2020 | -0,77% | -0,61 | 79,00 | 82,92 | 79,00 | 82,92 | 24K | 3 |
| 10/09/2020 | -0,13% | -0,10 | 79,61 | 82,99 | 79,61 | 82,99 | 40K | 5 |
| 08/09/2020 | -4,54% | -3,79 | 79,71 | 82,80 | 78,50 | 82,80 | 56K | 7 |
| 04/09/2020 | -1,09% | -0,92 | 83,50 | 83,99 | 80,00 | 84,00 | 82K | 10 |
| 03/09/2020 | -0,05% | -0,04 | 84,42 | 83,00 | 79,00 | 84,42 | 156K | 19 |
| 02/09/2020 | 3,00% | 2,46 | 84,46 | 84,89 | 80,00 | 84,89 | 366K | 41 |
| 01/09/2020 | -2,50% | -2,10 | 82,00 | 81,76 | 81,00 | 84,89 | 289K | 35 |
| 31/08/2020 | 7,97% | 6,21 | 84,10 | 80,93 | 80,93 | 84,20 | 50K | 6 |
| 28/08/2020 | -1,41% | -1,11 | 77,89 | 81,74 | 77,50 | 81,75 | 128K | 16 |
| 27/08/2020 | 3,93% | 2,99 | 79,00 | 83,02 | 77,63 | 83,02 | 56K | 7 |
| 24/08/2020 | -1,57% | -1,21 | 76,01 | 77,00 | 76,01 | 77,00 | 15K | 2 |
| 20/08/2020 | 0,29% | 0,22 | 77,22 | 77,22 | 77,22 | 77,22 | 8K | 1 |
| 18/08/2020 | -2,53% | -2,00 | 77,00 | 82,00 | 77,00 | 82,00 | 127K | 16 |
| 17/08/2020 | -5,95% | -5,00 | 79,00 | 80,00 | 79,00 | 80,00 | 32K | 4 |
| 11/08/2020 | -1,20% | -1,02 | 84,00 | 88,97 | 84,00 | 88,97 | 17K | 2 |
| 10/08/2020 | -2,16% | -1,88 | 85,02 | 90,15 | 85,00 | 91,00 | 141K | 16 |
| 07/08/2020 | 2,36% | 2,00 | 86,90 | 86,89 | 83,00 | 86,90 | 120K | 13 |
| 06/08/2020 | -5,98% | -5,40 | 84,90 | 88,42 | 84,90 | 88,42 | 197K | 15 |
| 05/08/2020 | 6,36% | 5,40 | 90,30 | 90,49 | 84,90 | 90,50 | 157K | 18 |
| 04/08/2020 | -0,12% | -0,10 | 84,90 | 91,96 | 84,90 | 91,96 | 340K | 39 |
| 03/08/2020 | 10,03% | 7,75 | 85,00 | 78,50 | 78,50 | 93,00 | 292K | 34 |
| 31/07/2020 | -0,01% | -0,01 | 77,25 | 80,00 | 77,25 | 81,49 | 111K | 14 |
| 30/07/2020 | -1,15% | -0,90 | 77,26 | 78,90 | 77,15 | 81,00 | 425K | 41 |
| 29/07/2020 | -1,34% | -1,06 | 78,16 | 81,99 | 78,00 | 81,99 | 286K | 36 |
| 28/07/2020 | 1,24% | 0,97 | 79,22 | 80,25 | 78,00 | 81,50 | 778K | 95 |
| 27/07/2020 | -4,56% | -3,74 | 78,25 | 81,99 | 77,40 | 81,99 | 501K | 55 |
| 24/07/2020 | -0,01% | -0,01 | 81,99 | 81,00 | 77,00 | 82,49 | 436K | 45 |
| 22/07/2020 | -2,26% | -1,90 | 82,00 | 79,06 | 79,00 | 82,00 | 40K | 5 |
| 16/07/2020 | -0,11% | -0,09 | 83,90 | 83,98 | 83,90 | 83,98 | 17K | 2 |
| 15/07/2020 | 0,00% | 0,00 | 83,99 | 85,79 | 83,99 | 85,79 | 17K | 2 |
| 13/07/2020 | -1,18% | -1,00 | 83,99 | 80,03 | 80,00 | 84,00 | 73K | 8 |
| 10/07/2020 | -0,94% | -0,81 | 84,99 | 81,51 | 81,51 | 84,99 | 83K | 6 |
| 06/07/2020 | -0,09% | -0,08 | 85,80 | 85,80 | 85,80 | 85,80 | 26K | 2 |
| 03/07/2020 | 2,24% | 1,88 | 85,88 | 85,88 | 85,88 | 85,88 | 9K | 1 |
| 02/07/2020 | -0,84% | -0,71 | 84,00 | 89,94 | 84,00 | 89,94 | 43K | 5 |
| 01/07/2020 | 4,53% | 3,67 | 84,71 | 81,93 | 81,93 | 85,87 | 25K | 3 |
| 30/06/2020 | 0,67% | 0,54 | 81,04 | 79,34 | 79,33 | 81,30 | 32K | 4 |
| 29/06/2020 | 3,11% | 2,43 | 80,50 | 82,00 | 80,50 | 82,00 | 16K | 2 |
| 26/06/2020 | -7,05% | -5,92 | 78,07 | 84,00 | 78,07 | 84,00 | 89K | 10 |
| 24/06/2020 | -2,31% | -1,99 | 83,99 | 81,11 | 80,34 | 83,99 | 129K | 4 |
| 23/06/2020 | 0,00% | 0,00 | 85,98 | 85,98 | 85,98 | 85,98 | 17K | 1 |
| 22/06/2020 | 0,35% | 0,30 | 85,98 | 89,82 | 83,00 | 89,82 | 26K | 3 |
| 19/06/2020 | -0,36% | -0,31 | 85,68 | 89,97 | 84,00 | 89,97 | 144K | 11 |
| 18/06/2020 | -4,44% | -4,00 | 85,99 | 84,08 | 84,01 | 87,99 | 68K | 8 |
| 17/06/2020 | -0,01% | -0,01 | 89,99 | 88,01 | 88,01 | 89,99 | 27K | 2 |
| 16/06/2020 | 4,74% | 4,07 | 90,00 | 92,98 | 90,00 | 92,98 | 18K | 2 |
| 15/06/2020 | 6,06% | 4,91 | 85,93 | 83,99 | 83,00 | 85,93 | 51K | 6 |
| 12/06/2020 | -9,98% | -8,98 | 81,02 | 81,00 | 81,00 | 85,99 | 123K | 15 |
| 10/06/2020 | 7,10% | 5,97 | 90,00 | 88,99 | 88,99 | 90,00 | 18K | 2 |
| 09/06/2020 | -6,89% | -6,22 | 84,03 | 87,10 | 84,01 | 89,98 | 51K | 6 |
| 08/06/2020 | -4,43% | -4,18 | 90,25 | 93,98 | 90,00 | 94,50 | 181K | 7 |
| 05/06/2020 | 5,12% | 4,60 | 94,43 | 90,00 | 89,78 | 94,49 | 46K | 5 |
| 04/06/2020 | 3,28% | 2,85 | 89,83 | 87,01 | 87,01 | 89,83 | 96K | 6 |
| 03/06/2020 | 3,75% | 3,14 | 86,98 | 84,48 | 84,48 | 87,97 | 34K | 4 |
| 02/06/2020 | 7,78% | 6,05 | 83,84 | 77,80 | 77,80 | 84,99 | 48K | 6 |
| 01/06/2020 | 0,49% | 0,38 | 77,79 | 77,79 | 77,79 | 77,79 | 8K | 1 |
| 29/05/2020 | -2,99% | -2,39 | 77,41 | 77,40 | 77,40 | 77,41 | 15K | 2 |
| 25/05/2020 | 7,74% | 5,73 | 79,80 | 73,99 | 73,99 | 79,89 | 68K | 6 |
| 22/05/2020 | -1,24% | -0,93 | 74,07 | 70,01 | 70,01 | 74,07 | 28K | 4 |
| 20/05/2020 | 0,00% | 0,00 | 75,00 | 74,99 | 74,99 | 75,00 | 15K | 2 |
| 18/05/2020 | 4,73% | 3,39 | 75,00 | 75,00 | 75,00 | 75,00 | 8K | 1 |
| 15/05/2020 | -7,55% | -5,85 | 71,61 | 71,29 | 71,15 | 73,98 | 43K | 6 |
| 12/05/2020 | 8,79% | 6,26 | 77,46 | 77,46 | 77,46 | 77,46 | 8K | 1 |
| 11/05/2020 | -2,47% | -1,80 | 71,20 | 71,26 | 71,20 | 75,14 | 50K | 4 |
| 08/05/2020 | -4,14% | -3,15 | 73,00 | 72,18 | 72,17 | 74,50 | 58K | 8 |
| 07/05/2020 | -0,03% | -0,02 | 76,15 | 71,21 | 71,20 | 76,15 | 51K | 5 |
| 06/05/2020 | -0,74% | -0,57 | 76,17 | 71,45 | 71,45 | 76,17 | 22K | 3 |
| 30/04/2020 | -0,26% | -0,20 | 76,74 | 71,75 | 71,75 | 76,74 | 22K | 3 |
| 28/04/2020 | 8,03% | 5,72 | 76,94 | 76,99 | 76,94 | 76,99 | 69K | 5 |
| 27/04/2020 | 1,73% | 1,21 | 71,22 | 77,67 | 71,22 | 77,67 | 15K | 2 |
| 24/04/2020 | -10,82% | -8,49 | 70,01 | 73,01 | 70,01 | 73,01 | 29K | 4 |
| 23/04/2020 | 0,15% | 0,12 | 78,50 | 75,00 | 74,89 | 78,68 | 46K | 6 |
| 22/04/2020 | -0,27% | -0,21 | 78,38 | 75,29 | 75,29 | 78,80 | 69K | 8 |
| 20/04/2020 | -1,11% | -0,88 | 78,59 | 76,21 | 75,78 | 78,59 | 61K | 6 |
| 17/04/2020 | -0,65% | -0,52 | 79,47 | 79,79 | 79,47 | 79,79 | 48K | 2 |
| 16/04/2020 | 5,13% | 3,90 | 79,99 | 80,46 | 79,99 | 80,46 | 24K | 3 |
| 15/04/2020 | 5,53% | 3,99 | 76,09 | 76,10 | 76,09 | 76,10 | 23K | 3 |
| 14/04/2020 | -9,06% | -7,18 | 72,10 | 77,00 | 72,10 | 79,28 | 99K | 12 |
| 09/04/2020 | 0,99% | 0,78 | 79,28 | 78,50 | 78,50 | 79,28 | 24K | 2 |
| 08/04/2020 | - | - | 78,50 | 74,00 | 74,00 | 78,50 | 30K | 4 |
Date,Open,High,Low,Close,Volume
15-Jan-21,74.00,74.00,74.00,74.00,7400
12-Jan-21,73.51,73.51,73.51,73.51,14702
08-Jan-21,76.00,76.02,76.00,76.02,22802
07-Jan-21,76.78,76.78,72.28,76.00,59164
06-Jan-21,76.90,76.90,76.90,76.90,23070
05-Jan-21,75.00,75.00,75.00,75.00,7500
04-Jan-21,76.91,76.91,76.91,76.91,7691
30-Dec-20,76.00,76.00,76.00,76.00,22800
28-Dec-20,75.00,75.00,75.00,75.00,7500
23-Dec-20,74.75,75.00,74.75,75.00,37455
22-Dec-20,74.00,74.00,74.00,74.00,22200
18-Dec-20,74.79,74.79,74.75,74.75,22429
16-Dec-20,74.50,74.50,74.50,74.50,7450
15-Dec-20,72.39,72.40,72.39,72.40,21718
14-Dec-20,71.50,71.90,71.50,71.90,14340
10-Dec-20,70.00,70.01,70.00,70.01,21001
09-Dec-20,70.01,70.01,70.01,70.01,14002
07-Dec-20,70.01,70.10,69.20,70.01,76551
02-Dec-20,71.00,71.00,71.00,71.00,7100
01-Dec-20,72.00,72.00,72.00,72.00,7200
30-Nov-20,70.10,70.10,70.10,70.10,7010
24-Nov-20,72.00,72.00,72.00,72.00,7200
23-Nov-20,71.00,72.00,70.99,72.00,35689
20-Nov-20,69.99,70.99,69.99,70.99,21196
19-Nov-20,69.89,70.99,69.89,70.99,42166
18-Nov-20,69.00,70.00,69.00,70.00,83606
17-Nov-20,69.00,69.00,69.00,69.00,6900
16-Nov-20,66.23,66.23,66.23,66.23,6623
13-Nov-20,68.28,68.28,66.65,67.01,114753
12-Nov-20,68.57,68.57,65.87,66.11,188415
11-Nov-20,67.00,67.00,67.00,67.00,13400
10-Nov-20,65.01,65.03,65.00,65.03,71517
30-Oct-20,66.50,69.00,62.31,62.31,32591
29-Oct-20,62.01,62.01,62.01,62.01,6201
28-Oct-20,66.26,66.26,61.99,61.99,19024
27-Oct-20,68.01,68.01,68.01,68.01,6801
26-Oct-20,70.00,70.50,67.00,68.00,82187
23-Oct-20,70.79,70.79,69.99,69.99,14078
22-Oct-20,66.01,69.96,66.01,69.96,27586
21-Oct-20,69.20,69.31,69.20,69.20,27691
20-Oct-20,71.19,71.19,71.19,71.19,7119
19-Oct-20,70.49,70.49,70.49,70.49,7049
13-Oct-20,68.81,70.00,68.15,70.00,27695
09-Oct-20,68.00,68.00,68.00,68.00,6800
07-Oct-20,69.11,72.00,67.23,67.23,161048
06-Oct-20,69.10,69.11,69.10,69.11,13821
01-Oct-20,68.57,71.00,68.57,70.95,28151
30-Sep-20,72.00,73.99,68.43,68.43,136442
29-Sep-20,71.00,71.00,71.00,71.00,7100
28-Sep-20,72.95,72.95,70.00,71.00,129262
23-Sep-20,75.00,80.00,75.00,79.99,23499
18-Sep-20,75.00,75.00,75.00,75.00,15000
17-Sep-20,77.02,77.02,77.02,77.02,7702
14-Sep-20,78.01,78.01,77.60,77.60,62161
11-Sep-20,82.92,82.92,79.00,79.00,24481
10-Sep-20,82.99,82.99,79.61,79.61,40484
08-Sep-20,82.80,82.80,78.50,79.71,56131
04-Sep-20,83.99,84.00,80.00,83.50,82449
03-Sep-20,83.00,84.42,79.00,84.42,156041
02-Sep-20,84.89,84.89,80.00,84.46,365514
01-Sep-20,81.76,84.89,81.00,82.00,288738
31-Aug-20,80.93,84.20,80.93,84.10,50152
28-Aug-20,81.74,81.75,77.50,77.89,127663
27-Aug-20,83.02,83.02,77.63,79.00,56064
24-Aug-20,77.00,77.00,76.01,76.01,15301
20-Aug-20,77.22,77.22,77.22,77.22,7722
18-Aug-20,82.00,82.00,77.00,77.00,127200
17-Aug-20,80.00,80.00,79.00,79.00,31824
11-Aug-20,88.97,88.97,84.00,84.00,17297
10-Aug-20,90.15,91.00,85.00,85.02,141498
07-Aug-20,86.89,86.90,83.00,86.90,120090
06-Aug-20,88.42,88.42,84.90,84.90,197352
05-Aug-20,90.49,90.50,84.90,90.30,156990
04-Aug-20,91.96,91.96,84.90,84.90,339588
03-Aug-20,78.50,93.00,78.50,85.00,292013
31-Jul-20,80.00,81.49,77.25,77.25,110749
30-Jul-20,78.90,81.00,77.15,77.26,425141
29-Jul-20,81.99,81.99,78.00,78.16,286189
28-Jul-20,80.25,81.50,78.00,79.22,778020
27-Jul-20,81.99,81.99,77.40,78.25,500778
24-Jul-20,81.00,82.49,77.00,81.99,435741
22-Jul-20,79.06,82.00,79.00,82.00,39813
16-Jul-20,83.98,83.98,83.90,83.90,16788
15-Jul-20,85.79,85.79,83.99,83.99,16978
13-Jul-20,80.03,84.00,80.00,83.99,73204
10-Jul-20,81.51,84.99,81.51,84.99,82612
06-Jul-20,85.80,85.80,85.80,85.80,25740
03-Jul-20,85.88,85.88,85.88,85.88,8588
02-Jul-20,89.94,89.94,84.00,84.00,42995
01-Jul-20,81.93,85.87,81.93,84.71,25251
30-Jun-20,79.34,81.30,79.33,81.04,32101
29-Jun-20,82.00,82.00,80.50,80.50,16250
26-Jun-20,84.00,84.00,78.07,78.07,88737
24-Jun-20,81.11,83.99,80.34,83.99,128986
23-Jun-20,85.98,85.98,85.98,85.98,17196
22-Jun-20,89.82,89.82,83.00,85.98,25880
19-Jun-20,89.97,89.97,84.00,85.68,143894
18-Jun-20,84.08,87.99,84.01,85.99,67985
17-Jun-20,88.01,89.99,88.01,89.99,26601
16-Jun-20,92.98,92.98,90.00,90.00,18298
15-Jun-20,83.99,85.93,83.00,85.93,50683
12-Jun-20,81.00,85.99,81.00,81.02,122963
10-Jun-20,88.99,90.00,88.99,90.00,17899
09-Jun-20,87.10,89.98,84.01,84.03,51317
08-Jun-20,93.98,94.50,90.00,90.25,181281
05-Jun-20,90.00,94.49,89.78,94.43,45870
04-Jun-20,87.01,89.83,87.01,89.83,96271
03-Jun-20,84.48,87.97,84.48,86.98,34391
02-Jun-20,77.80,84.99,77.80,83.84,48206
01-Jun-20,77.79,77.79,77.79,77.79,7779
29-May-20,77.40,77.41,77.40,77.41,15481
25-May-20,73.99,79.89,73.99,79.80,68268
22-May-20,70.01,74.07,70.01,74.07,28440
20-May-20,74.99,75.00,74.99,75.00,14999
18-May-20,75.00,75.00,75.00,75.00,7500
15-May-20,71.29,73.98,71.15,71.61,43092
12-May-20,77.46,77.46,77.46,77.46,7746
11-May-20,71.26,75.14,71.20,71.20,50240
08-May-20,72.18,74.50,72.17,73.00,58403
07-May-20,71.21,76.15,71.20,76.15,50796
06-May-20,71.45,76.17,71.45,76.17,21913
30-Apr-20,71.75,76.74,71.75,76.74,22025
28-Apr-20,76.99,76.99,76.94,76.94,69252
27-Apr-20,77.67,77.67,71.22,71.22,14889
24-Apr-20,73.01,73.01,70.01,70.01,28901
23-Apr-20,75.00,78.68,74.89,78.50,45697
22-Apr-20,75.29,78.80,75.29,78.38,69466
20-Apr-20,76.21,78.59,75.78,78.59,61091
17-Apr-20,79.79,79.79,79.47,79.47,47842
16-Apr-20,80.46,80.46,79.99,79.99,24044
15-Apr-20,76.10,76.10,76.09,76.09,22828
14-Apr-20,77.00,79.28,72.10,72.10,99344
09-Apr-20,78.50,79.28,78.50,79.28,23628
08-Apr-20,74.00,78.50,74.00,78.50,30051
*exoneração de responsabilidade e termos de uso